Avrupa Yatirim Holding A.S. (IST:AVHOL)
Turkey
· Delayed Price · Currency is TRY 39.84
+0.08 (0.20%)
At close: Dec 3, 2025
IST:AVHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.86 | 39.06 | 38.28 | 38.32 | 38.32 | -1.24% | 820,477 |
| Dec 4, 2025 | 39.84 | 39.84 | 38.72 | 38.80 | 38.80 | -2.61% | 825,550 |
| Dec 3, 2025 | 39.76 | 40.26 | 39.00 | 39.84 | 39.84 | 0.20% | 951,995 |
| Dec 2, 2025 | 39.74 | 40.20 | 38.62 | 39.76 | 39.76 | 0.56% | 1,260,656 |
| Dec 1, 2025 | 38.42 | 39.82 | 38.38 | 39.54 | 39.54 | 2.92% | 901,522 |
| Nov 28, 2025 | 38.48 | 38.96 | 38.24 | 38.42 | 38.42 | - | 577,672 |
| Nov 27, 2025 | 38.02 | 38.94 | 37.98 | 38.42 | 38.42 | 1.05% | 690,550 |
| Nov 26, 2025 | 38.72 | 39.30 | 38.00 | 38.02 | 38.02 | -1.81% | 689,627 |
| Nov 25, 2025 | 40.32 | 40.32 | 38.72 | 38.72 | 38.72 | -2.71% | 1,007,211 |
| Nov 24, 2025 | 39.80 | 40.38 | 39.32 | 39.80 | 39.80 | 0.30% | 815,137 |
| Nov 21, 2025 | 40.46 | 40.46 | 39.40 | 39.68 | 39.68 | -1.29% | 866,271 |
| Nov 20, 2025 | 40.42 | 41.04 | 40.00 | 40.20 | 40.20 | -0.35% | 898,586 |
| Nov 19, 2025 | 40.40 | 41.00 | 40.16 | 40.34 | 40.34 | -0.05% | 759,609 |
| Nov 18, 2025 | 41.30 | 41.42 | 40.10 | 40.36 | 40.36 | -2.18% | 988,200 |
| Nov 17, 2025 | 40.78 | 41.92 | 40.78 | 41.26 | 41.26 | 1.18% | 963,582 |
| Nov 14, 2025 | 40.00 | 41.30 | 40.00 | 40.78 | 40.78 | -0.15% | 929,111 |
| Nov 13, 2025 | 41.70 | 42.10 | 40.80 | 40.84 | 40.84 | -2.11% | 1,047,150 |
| Nov 12, 2025 | 43.40 | 43.50 | 41.60 | 41.72 | 41.72 | -2.61% | 1,102,757 |
| Nov 11, 2025 | 44.18 | 44.26 | 42.14 | 42.84 | 42.84 | -3.03% | 2,558,292 |
| Nov 10, 2025 | 42.98 | 46.56 | 42.78 | 44.18 | 44.18 | 3.03% | 1,855,421 |
| Nov 7, 2025 | 43.98 | 44.20 | 42.60 | 42.88 | 42.88 | -2.50% | 1,126,515 |
| Nov 6, 2025 | 45.28 | 45.40 | 43.94 | 43.98 | 43.98 | -2.87% | 942,098 |
| Nov 5, 2025 | 45.96 | 45.96 | 44.00 | 45.28 | 45.28 | -0.61% | 779,439 |
| Nov 4, 2025 | 45.84 | 46.00 | 44.78 | 45.56 | 45.56 | -0.61% | 1,118,646 |
| Nov 3, 2025 | 44.68 | 46.36 | 44.68 | 45.84 | 45.84 | 2.83% | 1,633,565 |
| Oct 31, 2025 | 43.00 | 44.58 | 42.48 | 44.58 | 44.58 | 4.06% | 1,573,061 |
| Oct 30, 2025 | 42.52 | 43.18 | 42.36 | 42.84 | 42.84 | 0.75% | 1,205,842 |
| Oct 28, 2025 | 42.10 | 42.98 | 41.60 | 42.52 | 42.52 | 1.00% | 791,559 |
| Oct 27, 2025 | 42.66 | 43.24 | 41.92 | 42.10 | 42.10 | -1.31% | 1,094,951 |
| Oct 24, 2025 | 41.20 | 43.18 | 41.18 | 42.66 | 42.66 | 4.05% | 2,366,051 |
| Oct 23, 2025 | 41.40 | 41.74 | 40.82 | 41.00 | 41.00 | -0.73% | 940,632 |
| Oct 22, 2025 | 41.24 | 42.00 | 41.00 | 41.30 | 41.30 | 0.78% | 1,183,059 |
| Oct 21, 2025 | 41.06 | 41.60 | 40.40 | 40.98 | 40.98 | -0.15% | 1,111,026 |
| Oct 20, 2025 | 41.18 | 41.18 | 39.52 | 41.04 | 41.04 | 2.04% | 1,112,230 |
| Oct 17, 2025 | 40.54 | 40.60 | 38.88 | 40.22 | 40.22 | -0.79% | 1,290,430 |
| Oct 16, 2025 | 41.16 | 41.56 | 40.00 | 40.54 | 40.54 | -1.51% | 910,296 |
| Oct 15, 2025 | 40.58 | 41.68 | 40.58 | 41.16 | 41.16 | 1.53% | 1,423,335 |
| Oct 14, 2025 | 42.44 | 42.66 | 40.54 | 40.54 | 40.54 | -4.43% | 1,494,210 |
| Oct 13, 2025 | 43.04 | 43.16 | 42.06 | 42.42 | 42.42 | -2.71% | 1,287,735 |
| Oct 10, 2025 | 43.60 | 44.82 | 43.00 | 43.60 | 43.60 | 0.28% | 1,542,251 |
| Oct 9, 2025 | 44.18 | 44.40 | 43.28 | 43.48 | 43.48 | -0.87% | 1,243,528 |
| Oct 8, 2025 | 43.78 | 45.72 | 43.44 | 43.86 | 43.86 | 0.37% | 2,016,413 |
| Oct 7, 2025 | 43.20 | 44.48 | 42.86 | 43.70 | 43.70 | 1.39% | 1,406,418 |
| Oct 6, 2025 | 43.70 | 44.72 | 42.80 | 43.10 | 43.10 | -0.92% | 1,522,911 |
| Oct 3, 2025 | 44.88 | 45.00 | 43.50 | 43.50 | 43.50 | -3.03% | 1,116,507 |
| Oct 2, 2025 | 46.18 | 46.44 | 44.84 | 44.86 | 44.86 | -2.86% | 993,080 |
| Oct 1, 2025 | 45.46 | 46.48 | 45.02 | 46.18 | 46.18 | 1.76% | 1,184,354 |
| Sep 30, 2025 | 46.32 | 46.32 | 44.96 | 45.38 | 45.38 | -1.39% | 1,024,876 |
| Sep 29, 2025 | 46.96 | 47.38 | 45.72 | 46.02 | 46.02 | -1.92% | 1,306,981 |
| Sep 26, 2025 | 47.24 | 48.28 | 46.72 | 46.92 | 46.92 | -0.80% | 1,697,740 |
| Sep 25, 2025 | 49.04 | 49.50 | 47.00 | 47.30 | 47.30 | -3.15% | 1,456,321 |
| Sep 24, 2025 | 49.70 | 49.74 | 48.44 | 48.84 | 48.84 | -0.73% | 1,535,866 |
| Sep 23, 2025 | 49.00 | 50.10 | 48.22 | 49.20 | 49.20 | 0.20% | 2,172,770 |
| Sep 22, 2025 | 49.10 | 51.00 | 48.72 | 49.10 | 49.10 | 2.21% | 2,541,485 |
| Sep 19, 2025 | 48.52 | 49.22 | 46.44 | 48.04 | 48.04 | -0.95% | 1,821,560 |
| Sep 18, 2025 | 47.96 | 49.96 | 47.96 | 48.50 | 48.50 | 1.46% | 2,124,076 |
| Sep 17, 2025 | 47.58 | 49.12 | 47.58 | 47.80 | 47.80 | -0.91% | 1,617,349 |
| Sep 16, 2025 | 47.10 | 48.84 | 46.84 | 48.24 | 48.24 | 2.68% | 2,410,826 |
| Sep 15, 2025 | 44.20 | 47.08 | 42.00 | 46.98 | 46.98 | 6.29% | 2,138,168 |
| Sep 12, 2025 | 44.66 | 44.86 | 43.50 | 44.20 | 44.20 | -1.03% | 1,234,468 |
| Sep 11, 2025 | 45.40 | 46.92 | 44.52 | 44.66 | 44.66 | -1.63% | 2,380,914 |
| Sep 10, 2025 | 45.78 | 47.14 | 45.00 | 45.40 | 45.40 | -0.04% | 2,101,329 |
| Sep 9, 2025 | 45.00 | 46.50 | 45.00 | 45.42 | 45.42 | 1.47% | 1,681,945 |
| Sep 8, 2025 | 43.72 | 46.86 | 43.72 | 44.76 | 44.76 | -2.53% | 2,437,268 |
| Sep 5, 2025 | 47.64 | 47.92 | 45.88 | 45.92 | 45.92 | -3.41% | 2,784,306 |
| Sep 4, 2025 | 47.38 | 48.30 | 47.38 | 47.54 | 47.54 | 0.59% | 1,912,842 |
| Sep 3, 2025 | 48.34 | 48.46 | 47.00 | 47.26 | 47.26 | -2.19% | 2,710,995 |
| Sep 2, 2025 | 51.35 | 51.60 | 47.20 | 48.32 | 48.32 | -5.90% | 4,002,712 |
| Sep 1, 2025 | 50.75 | 52.40 | 50.75 | 51.35 | 51.35 | 1.38% | 1,689,777 |
| Aug 29, 2025 | 52.40 | 53.15 | 50.50 | 50.65 | 50.65 | -3.34% | 2,409,523 |
| Aug 28, 2025 | 52.90 | 53.65 | 52.30 | 52.40 | 52.40 | -0.95% | 1,630,399 |
| Aug 27, 2025 | 53.95 | 54.30 | 52.45 | 52.90 | 52.90 | -2.13% | 1,680,600 |
| Aug 26, 2025 | 55.05 | 55.05 | 53.60 | 54.05 | 54.05 | -1.55% | 2,240,325 |
| Aug 25, 2025 | 54.70 | 56.95 | 53.40 | 54.90 | 54.90 | 1.29% | 4,406,289 |
| Aug 22, 2025 | 55.00 | 55.25 | 52.95 | 54.20 | 54.20 | -1.00% | 3,985,476 |
| Aug 21, 2025 | 55.30 | 57.20 | 54.45 | 54.75 | 54.75 | 0.64% | 5,308,925 |
| Aug 20, 2025 | 54.60 | 57.20 | 53.50 | 54.40 | 54.40 | 4.62% | 12,228,650 |
| Aug 19, 2025 | 51.80 | 52.80 | 50.45 | 52.00 | 52.00 | 1.46% | 2,991,485 |
| Aug 18, 2025 | 49.68 | 52.15 | 48.76 | 51.25 | 51.25 | 3.16% | 3,039,754 |
| Aug 15, 2025 | 49.00 | 50.35 | 47.60 | 49.68 | 49.68 | 1.26% | 2,223,595 |
| Aug 14, 2025 | 51.00 | 51.40 | 49.04 | 49.06 | 49.06 | -3.90% | 2,117,704 |
| Aug 13, 2025 | 52.00 | 52.85 | 50.65 | 51.05 | 51.05 | -1.83% | 2,099,233 |
| Aug 12, 2025 | 52.15 | 52.15 | 49.70 | 52.00 | 52.00 | 0.58% | 2,404,059 |
| Aug 11, 2025 | 49.00 | 52.25 | 49.00 | 51.70 | 51.70 | 5.77% | 2,778,439 |
| Aug 8, 2025 | 50.25 | 50.50 | 48.52 | 48.88 | 48.88 | -3.21% | 2,286,579 |
| Aug 7, 2025 | 48.50 | 52.70 | 48.50 | 50.50 | 50.50 | 4.30% | 5,349,327 |
| Aug 6, 2025 | 48.80 | 49.08 | 47.90 | 48.42 | 48.42 | -0.04% | 2,306,069 |
| Aug 5, 2025 | 47.82 | 49.98 | 47.74 | 48.44 | 48.44 | 1.42% | 3,244,077 |
| Aug 4, 2025 | 47.62 | 48.50 | 47.28 | 47.76 | 47.76 | 0.29% | 2,135,731 |
| Aug 1, 2025 | 50.00 | 50.30 | 47.22 | 47.62 | 47.62 | -3.80% | 2,917,527 |
| Jul 31, 2025 | 45.92 | 49.50 | 45.64 | 49.50 | 49.50 | 8.55% | 5,760,379 |
| Jul 30, 2025 | 46.18 | 46.64 | 45.38 | 45.60 | 45.60 | -1.26% | 2,002,569 |
| Jul 29, 2025 | 46.52 | 47.26 | 45.84 | 46.18 | 46.18 | -0.47% | 2,094,702 |
| Jul 28, 2025 | 45.74 | 47.88 | 45.58 | 46.40 | 46.40 | 1.58% | 3,538,319 |
| Jul 25, 2025 | 44.58 | 46.40 | 43.78 | 45.68 | 45.68 | 2.56% | 3,432,158 |
| Jul 24, 2025 | 44.56 | 45.22 | 44.10 | 44.54 | 44.54 | 0.36% | 2,196,725 |
| Jul 23, 2025 | 45.84 | 46.84 | 44.34 | 44.38 | 44.38 | -3.18% | 3,050,255 |
| Jul 22, 2025 | 43.80 | 46.96 | 43.48 | 45.84 | 45.84 | 4.56% | 5,917,246 |
| Jul 21, 2025 | 42.80 | 44.96 | 42.60 | 43.84 | 43.84 | 3.64% | 4,392,922 |
| Jul 18, 2025 | 42.34 | 43.12 | 41.70 | 42.30 | 42.30 | -0.05% | 2,581,162 |